UK markets closed

Royal Bank of Canada (RY-PO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
23.03-0.32 (-1.37%)
At close: 11:04AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.0523.0523.0323.0323.031,000
09 May 202423.3523.3523.3523.3523.35-
08 May 202423.3523.3523.3523.3523.35-
07 May 202422.9023.3522.9023.3523.351,500
06 May 202422.9023.0022.9023.0023.002,050
03 May 202422.8523.0022.8122.8122.812,300
02 May 202422.8222.8222.8022.8022.80630
01 May 202422.7422.7522.7422.7522.752,110
30 Apr 202422.3922.3922.3922.3922.39-
29 Apr 202422.3922.3922.3922.3922.39-
26 Apr 202422.3922.3922.3922.3922.39-
25 Apr 202422.1422.3922.1422.3922.39400
24 Apr 202422.5022.7022.5022.7022.703,800
24 Apr 20240.30625 Dividend
23 Apr 202422.5422.7022.5422.6822.3710,200
22 Apr 202422.5122.9022.5122.9022.594,800
19 Apr 202422.6622.6722.6522.6522.342,500
18 Apr 202422.7522.7522.6522.6522.342,400
17 Apr 202422.7022.9022.6022.8422.5310,350
16 Apr 202422.7022.7022.7022.7022.39500
15 Apr 202422.0522.0522.0522.0521.751,503
12 Apr 202422.2522.3222.0522.0521.751,800
11 Apr 202422.1022.1022.0522.0521.751,394
10 Apr 202422.0122.1822.0022.1021.805,240
09 Apr 202422.1822.1922.0922.1821.883,400
08 Apr 202422.3122.3122.2122.2921.99934
05 Apr 202422.3122.3122.3122.3122.01825
04 Apr 202422.3522.6222.3522.5022.201,200
03 Apr 202422.1922.3022.1922.3022.001,225
02 Apr 202422.5022.5022.3422.3422.041,524
01 Apr 202422.6122.6222.6122.6222.31510
28 Mar 202422.7022.7022.7022.7022.391,600
27 Mar 202422.6422.6522.6422.6522.34630
26 Mar 202422.8922.8922.5022.5022.203,168
25 Mar 202422.7622.7622.7622.7622.45402
22 Mar 202422.8122.8122.7622.7622.452,915
21 Mar 202422.7722.7722.7722.7722.46600
20 Mar 202422.8223.0022.7922.7922.483,247
19 Mar 202423.0923.1123.0923.1122.80507
18 Mar 202423.1323.1423.1323.1322.82500
15 Mar 202422.5223.4022.5223.3623.043,215
14 Mar 202422.5522.6522.5522.6522.341,141
13 Mar 202422.5523.8622.5522.9522.642,583
12 Mar 202422.3622.5022.3622.4822.182,380
11 Mar 202422.3322.3622.3122.3122.011,701
08 Mar 202422.3022.3022.3022.3022.00-
07 Mar 202422.3022.3022.2322.3022.002,005
06 Mar 202422.2222.2222.2122.2121.911,010
05 Mar 202422.3522.3522.1922.2021.901,640
04 Mar 202422.3522.3522.1422.1421.84535
01 Mar 202422.3522.3522.3522.3522.05-
29 Feb 202422.3422.3522.3422.3522.05504
28 Feb 202422.3522.3922.3022.3022.004,700
27 Feb 202422.3022.3622.3022.3522.057,500
26 Feb 202422.3422.4322.2022.2021.901,153
23 Feb 202422.2522.3422.2522.3022.003,162
22 Feb 202422.3422.3522.1422.1421.842,600
21 Feb 202422.3522.3522.3522.3522.05400
20 Feb 202422.4222.4322.2422.4322.134,100
16 Feb 202422.1522.1522.1522.1521.851,000
15 Feb 202422.1522.1522.1522.1521.85100
14 Feb 202422.0522.1422.0022.1421.843,300
13 Feb 202422.0022.0422.0022.0021.702,700
12 Feb 202422.0022.0021.9821.9821.68550
09 Feb 202422.2622.2622.2622.2621.96148
08 Feb 202422.1022.1522.1022.1521.85350
07 Feb 202422.3722.3722.3622.3622.06396
06 Feb 202422.1022.1722.1022.1721.871,235
05 Feb 202422.0122.1121.9922.1121.816,700
02 Feb 202421.8021.8021.7421.8021.511,360
01 Feb 202421.7521.7521.7521.7521.46-
31 Jan 202421.7521.7521.7521.7521.46175
30 Jan 202421.7521.7521.7521.7521.46100
29 Jan 202422.1122.1121.7821.7821.492,380
26 Jan 202421.9322.1121.9322.1121.812,800
25 Jan 202422.1222.1321.8721.8721.57303
24 Jan 202422.2522.2522.2522.2521.95100
24 Jan 20240.30625 Dividend
23 Jan 202422.7022.7022.2622.5121.904,750
22 Jan 202422.5022.7122.5022.6021.993,800
19 Jan 202422.6522.6922.5022.5021.892,810
18 Jan 202422.7522.7522.7522.7522.14500
17 Jan 202422.5522.6522.5422.6021.999,663
16 Jan 202422.5522.5522.5522.5521.94-
15 Jan 202422.3623.1722.3622.5521.941,500
12 Jan 202422.6122.6122.6122.6122.00-
11 Jan 202422.2522.7322.2522.6122.004,102
10 Jan 202422.2522.4022.2422.2521.653,445
09 Jan 202421.8522.2521.8522.2521.653,260
08 Jan 202421.8922.4021.8922.4021.802,221
05 Jan 202422.0022.0921.8522.0921.502,725
04 Jan 202421.9421.9521.7621.9521.36600
03 Jan 202421.8521.8521.8021.8021.21760
02 Jan 202421.9221.9221.8521.8521.26500
29 Dec 202321.4921.8821.4921.7021.12639
28 Dec 202321.7721.8021.6121.8021.21400
27 Dec 202321.8021.9121.4121.6021.0215,165
22 Dec 202321.5321.8021.5221.8021.218,600
21 Dec 202321.7321.7421.7321.7421.151,500
20 Dec 202321.3121.8121.3121.7321.147,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...